Skip to main content
logo
Powernet Technologies Corporation (KOSDAQ:037030)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,780.00
+560.00 (10.73%)
At close: Apr 1, 2026

Powernet Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20265,350.006,500.005,220.005,780.005,780.0010.73%26,109,154
Mar 31, 20266,000.006,120.005,100.005,220.005,220.00-15.81%7,441,663
Mar 30, 20265,550.006,780.005,270.006,200.006,200.0018.10%47,301,430
Mar 27, 20263,995.005,250.003,995.005,250.005,250.0029.79%17,205,042
Mar 26, 20264,350.004,800.004,000.004,045.004,045.00-5.49%4,906,094
Mar 25, 20264,475.004,532.004,280.004,280.004,280.00-2.39%1,893,000
Mar 24, 20264,600.004,870.004,265.004,385.004,385.00-4.67%7,486,765
Mar 23, 20263,790.004,600.003,700.004,600.004,600.0021.21%7,436,073
Mar 20, 20263,825.004,175.003,740.003,795.003,795.00-3.31%5,634,791
Mar 19, 20263,260.004,240.003,255.003,925.003,925.0016.82%20,638,382
Mar 18, 20263,555.003,715.003,325.003,360.003,360.00-3.17%3,867,054
Mar 17, 20262,940.003,775.002,940.003,470.003,470.0019.45%14,193,247
Mar 16, 20263,105.003,105.002,870.002,905.002,905.00-3.65%414,744
Mar 13, 20262,930.003,070.002,915.003,015.003,015.000.50%434,755
Mar 12, 20263,020.003,095.002,925.003,000.003,000.000.84%1,018,940
Mar 11, 20262,830.002,995.002,790.002,975.002,975.006.82%509,316
Mar 10, 20262,700.002,790.002,700.002,785.002,785.005.89%221,010
Mar 9, 20262,735.002,735.002,575.002,630.002,630.00-4.36%333,802
Mar 6, 20262,620.002,765.002,590.002,750.002,750.004.96%264,396
Mar 5, 20262,460.002,710.002,460.002,620.002,620.007.60%678,737
Mar 4, 20262,735.002,770.002,435.002,435.002,435.00-13.19%654,874
Mar 3, 20262,990.002,990.002,805.002,805.002,805.00-8.33%641,871
Feb 27, 20263,090.003,090.002,990.003,060.003,060.00-1.45%300,850
Feb 26, 20263,065.003,140.003,045.003,105.003,105.001.64%435,681
Feb 25, 20263,035.003,220.003,030.003,055.003,055.001.16%577,454
Feb 24, 20263,005.003,035.002,950.003,020.003,020.000.50%226,604
Feb 23, 20262,975.003,025.002,970.003,005.003,005.001.52%266,526
Feb 20, 20263,020.003,020.002,950.002,960.002,960.00-1.33%218,890
Feb 19, 20262,970.003,030.002,930.003,000.003,000.001.69%323,102
Feb 13, 20263,010.003,015.002,945.002,950.002,950.00-2.16%238,901
Feb 12, 20263,035.003,050.003,005.003,015.003,015.00-0.50%225,422
Feb 11, 20263,045.003,045.002,955.003,030.003,030.001.00%165,270
Feb 10, 20263,050.003,060.002,995.003,000.003,000.00-0.99%242,638
Feb 9, 20263,040.003,110.003,005.003,030.003,030.000.66%227,836
Feb 6, 20262,920.003,075.002,830.003,010.003,010.001.01%521,020
Feb 5, 20263,070.003,090.002,970.002,980.002,980.00-3.09%436,227
Feb 4, 20263,040.003,095.003,025.003,075.003,075.00-0.49%314,903
Feb 3, 20263,095.003,100.002,975.003,090.003,090.002.32%454,002
Feb 2, 20262,855.003,230.002,840.003,020.003,020.004.32%1,355,543
Jan 30, 20263,000.003,000.002,880.002,895.002,895.00-3.66%427,380
Jan 29, 20262,910.003,015.002,840.003,005.003,005.004.70%758,978
Jan 28, 20262,815.002,880.002,795.002,870.002,870.002.87%399,943
Jan 27, 20262,815.002,835.002,770.002,790.002,790.00-1.06%241,952
Jan 26, 20262,855.002,880.002,805.002,820.002,820.00-0.18%503,369
Jan 23, 20262,850.002,855.002,780.002,825.002,825.000.89%335,963
Jan 22, 20262,760.002,885.002,740.002,800.002,800.001.82%709,801
Jan 21, 20262,705.002,755.002,680.002,750.002,750.00-187,211
Jan 20, 20262,765.002,815.002,705.002,750.002,750.00-0.18%230,353
Jan 19, 20262,630.002,765.002,615.002,755.002,755.004.75%335,009
Jan 16, 20262,665.002,690.002,615.002,630.002,630.00-1.31%122,732